1. HOME >
  2. 株価時系列 >
  3. 3231 >
  4. 2012年

3231 野村不動産ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6431,6441,6101,638878,3001,638
2012-12-271,6131,6421,6061,6331,297,0001,633
2012-12-261,6261,6281,6001,613902,2001,613
2012-12-251,5921,6251,5651,6181,051,4001,618
2012-12-211,5751,6141,5381,5541,534,6001,554
2012-12-201,5401,5651,5381,5601,247,0001,560
2012-12-191,5701,5741,5061,5521,476,0001,552
2012-12-181,4881,5471,4861,5411,435,4001,541
2012-12-171,4781,4901,4641,4781,177,8001,478
2012-12-141,4411,4581,4401,4471,361,9001,447
2012-12-131,4581,4621,4501,452757,8001,452
2012-12-121,4431,4561,4341,443608,2001,443
2012-12-111,4471,4481,4261,430597,5001,430
2012-12-101,4681,4681,4431,446486,9001,446
2012-12-071,4691,4701,4461,449743,9001,449
2012-12-061,4621,4731,4511,457513,5001,457
2012-12-051,4691,4741,4401,450583,0001,450
2012-12-041,4531,4711,4451,466486,8001,466
2012-12-031,4361,4671,4281,458919,5001,458
2012-11-301,4441,4461,4171,424939,2001,424
2012-11-291,4511,4591,4231,441779,5001,441
2012-11-281,4671,4821,4641,465575,8001,465
2012-11-271,4351,4731,4351,466576,1001,466
2012-11-261,4691,4691,4231,429782,4001,429
2012-11-221,4601,4701,4411,449645,2001,449
2012-11-211,4781,4791,4341,440570,9001,440
2012-11-201,4871,4931,4571,465462,7001,465
2012-11-191,4951,5091,4851,486508,6001,486
2012-11-161,4731,4811,4611,480726,0001,480
2012-11-151,4371,4731,4371,470648,7001,470
2012-11-141,4001,4271,3911,420429,1001,420
2012-11-131,4211,4251,3781,400539,1001,400
2012-11-121,4211,4391,4101,413518,5001,413
2012-11-091,4211,4371,4181,434442,6001,434
2012-11-081,4491,4761,4451,449786,5001,449
2012-11-071,4951,4951,4661,479507,7001,479
2012-11-061,4821,4871,4701,486352,0001,486
2012-11-051,4861,4951,4791,490515,6001,490
2012-11-021,4811,5001,4811,495689,8001,495
2012-11-011,4381,4761,4301,4711,016,2001,471
2012-10-311,4081,4401,4081,433770,3001,433
2012-10-301,4591,4611,4061,406747,8001,406
2012-10-291,4141,4541,4121,445681,2001,445
2012-10-261,4351,4351,4011,403708,6001,403
2012-10-251,4361,4471,4221,436526,9001,436
2012-10-241,4301,4491,4291,433656,2001,433
2012-10-231,4721,4751,4441,452346,6001,452
2012-10-221,4361,4721,4361,464349,4001,464
2012-10-191,4491,4681,4491,461394,0001,461
2012-10-181,4591,4731,4451,448886,2001,448
2012-10-171,4351,4551,4321,441667,3001,441
2012-10-161,4141,4421,4131,430754,4001,430
2012-10-151,4071,4111,3931,402959,6001,402
2012-10-121,4091,4241,3971,403993,0001,403
2012-10-111,4291,4291,3921,3961,036,5001,396
2012-10-101,4391,4511,4231,436798,6001,436
2012-10-091,4281,4611,4281,445985,2001,445
2012-10-051,4101,4301,4001,428956,3001,428
2012-10-041,3801,4071,3761,402995,1001,402
2012-10-031,3391,3751,3351,358760,5001,358
2012-10-021,3671,3851,3361,340768,0001,340
2012-10-011,3651,3721,3341,341791,8001,341
2012-09-281,3901,3941,3671,372653,7001,372
2012-09-271,3661,3861,3651,381609,3001,381
2012-09-261,3991,4111,3741,379627,4001,379
2012-09-251,3961,4131,3871,405927,6001,405
2012-09-241,4051,4051,3781,401686,2001,401
2012-09-211,3661,3871,3661,375578,8001,375
2012-09-201,3851,3921,3511,357664,4001,357
2012-09-191,3901,4081,3801,3921,039,7001,392
2012-09-181,3871,3961,3721,3951,402,5001,395
2012-09-141,3401,3711,3341,357936,9001,357
2012-09-131,3171,3341,3041,318491,0001,318
2012-09-121,3161,3371,3161,327307,0001,327
2012-09-111,3211,3221,2951,310298,8001,310
2012-09-101,3361,3361,3201,334333,7001,334
2012-09-071,3391,3421,3201,337609,1001,337
2012-09-061,3111,3111,2791,310542,8001,310
2012-09-051,3011,3371,2971,302790,3001,302
2012-09-041,3121,3121,2871,298373,4001,298
2012-09-031,3071,3351,3061,311389,1001,311
2012-08-311,2971,3231,2921,303557,7001,303
2012-08-301,3381,3501,3031,308881,1001,308
2012-08-291,3411,3451,3191,331967,0001,331
2012-08-281,3841,3851,3411,349583,3001,349
2012-08-271,4001,4071,3761,379411,2001,379
2012-08-241,4021,4091,3831,390305,3001,390
2012-08-231,4151,4211,4001,412477,1001,412
2012-08-221,4141,4241,4061,418467,8001,418
2012-08-211,4031,4191,4021,409495,5001,409
2012-08-201,4281,4281,3981,400572,5001,400
2012-08-171,4161,4281,4061,421694,7001,421
2012-08-161,4081,4091,3901,4001,227,8001,400
2012-08-151,4221,4261,3971,408339,2001,408
2012-08-141,4281,4451,4161,417516,5001,417
2012-08-131,4151,4301,4041,417419,1001,417
2012-08-101,4301,4381,4051,416351,6001,416
2012-08-091,4221,4521,4201,438778,6001,438
2012-08-081,4481,4581,4121,420792,4001,420
2012-08-071,4231,4311,4171,424336,7001,424
2012-08-061,4451,4451,4181,418379,8001,418
2012-08-031,4051,4261,3961,415565,1001,415
2012-08-021,4181,4331,4071,425765,7001,425
2012-08-011,4441,4471,4261,437399,1001,437
2012-07-311,4301,4611,4301,4611,011,3001,461
2012-07-301,4031,4281,3961,428824,8001,428
2012-07-271,3901,3971,3621,380909,6001,380
2012-07-261,3191,3381,3131,332476,8001,332
2012-07-251,2951,3131,2851,297282,6001,297
2012-07-241,3211,3351,2911,320383,9001,320
2012-07-231,3521,3591,3281,330555,1001,330
2012-07-201,3741,3831,3401,355559,8001,355
2012-07-191,4101,4181,3781,386337,2001,386
2012-07-181,3991,4141,3871,391435,8001,391
2012-07-171,3611,4031,3491,383498,9001,383
2012-07-131,3431,3681,3411,356409,7001,356
2012-07-121,3691,3911,3581,363537,7001,363
2012-07-111,3581,3781,3531,378446,0001,378
2012-07-101,3941,4041,3611,363340,8001,363
2012-07-091,3901,4011,3761,385459,9001,385
2012-07-061,4031,4221,3861,390495,1001,390
2012-07-051,4301,4401,3961,404468,9001,404
2012-07-041,4501,4561,4181,425534,0001,425
2012-07-031,4411,4611,4411,446387,2001,446
2012-07-021,4701,4791,4261,440503,6001,440
2012-06-291,4131,4501,4021,447634,2001,447
2012-06-281,3941,4191,3931,416406,7001,416
2012-06-271,3521,3771,3461,372448,0001,372
2012-06-261,3511,3721,3261,342740,0001,342
2012-06-251,3841,3961,3621,364416,0001,364
2012-06-221,3511,3871,3511,384327,2001,384
2012-06-211,3671,3911,3671,379478,6001,379
2012-06-201,3391,3701,3371,365466,8001,365
2012-06-191,3321,3421,3181,324492,3001,324
2012-06-181,3351,3471,3121,313546,9001,313
2012-06-151,2861,3151,2861,297564,5001,297
2012-06-141,2851,3021,2771,281252,5001,281
2012-06-131,2911,3061,2811,292366,0001,292
2012-06-121,2571,2971,2481,292359,1001,292
2012-06-111,2891,2971,2801,285526,8001,285
2012-06-081,2751,2861,2421,252539,6001,252
2012-06-071,2571,2721,2491,271447,6001,271
2012-06-061,2021,2471,2021,239510,0001,239
2012-06-051,1631,1911,1561,189452,6001,189
2012-06-041,1801,1831,1511,154448,4001,154
2012-06-011,2051,2391,2051,218550,3001,218
2012-05-311,2111,2271,2051,225653,9001,225
2012-05-301,2431,2461,2191,233441,2001,233
2012-05-291,2101,2451,1961,242567,3001,242
2012-05-281,2321,2371,2191,237240,8001,237
2012-05-251,2581,2771,2261,232442,7001,232
2012-05-241,2231,2441,2141,234617,1001,234
2012-05-231,2291,2401,2101,220637,0001,220
2012-05-221,2401,2481,2201,237369,5001,237
2012-05-211,1841,2331,1841,212493,0001,212
2012-05-181,2191,2291,2011,208607,5001,208
2012-05-171,2421,2621,2241,249583,9001,249
2012-05-161,2481,2551,2251,240522,2001,240
2012-05-151,2671,2801,2431,255937,3001,255
2012-05-141,2841,3061,2731,277634,0001,277
2012-05-111,3091,3161,2751,294645,5001,294
2012-05-101,3001,3121,2791,3071,213,2001,307
2012-05-091,3311,3321,2881,2991,276,4001,299
2012-05-081,3741,3771,3391,350606,0001,350
2012-05-071,3721,3731,3471,359725,5001,359
2012-05-021,4021,4311,4021,423659,0001,423
2012-05-011,4151,4381,3851,3891,192,4001,389
2012-04-271,4101,4901,3811,4071,108,3001,407
2012-04-261,4191,4211,3991,405683,3001,405
2012-04-251,3901,4121,3891,397540,5001,397
2012-04-241,3651,3871,3561,368311,3001,368
2012-04-231,4101,4241,3821,382369,9001,382
2012-04-201,3871,4031,3751,398400,1001,398
2012-04-191,3901,3961,3801,385482,6001,385
2012-04-181,3731,4041,3731,400585,4001,400
2012-04-171,3451,3591,3271,335619,8001,335
2012-04-161,3711,3831,3481,353533,2001,353
2012-04-131,3531,4031,3521,397803,1001,397
2012-04-121,3441,3571,3281,341383,0001,341
2012-04-111,3341,3571,3161,352626,1001,352
2012-04-101,3601,3891,3441,351454,5001,351
2012-04-091,3461,3631,3381,345237,9001,345
2012-04-061,3571,3901,3571,373459,6001,373
2012-04-051,3651,3831,3551,377663,5001,377
2012-04-041,4101,4291,3801,385617,9001,385
2012-04-031,4481,4491,3791,4091,624,0001,409
2012-04-021,4601,4931,4561,459576,2001,459
2012-03-301,4641,4731,4471,459429,4001,459
2012-03-291,4591,4711,4471,458410,5001,458
2012-03-281,4601,4841,4451,479542,1001,479
2012-03-271,4601,4831,4511,481613,4001,481
2012-03-261,4381,4451,4261,431350,3001,431
2012-03-231,4411,4571,4261,426499,4001,426
2012-03-221,4581,4801,4431,468665,3001,468
2012-03-211,5131,5271,4691,477799,9001,477
2012-03-191,5181,5271,5031,509590,1001,509
2012-03-161,5031,5231,5001,519689,6001,519
2012-03-151,5111,5231,4801,501773,9001,501
2012-03-141,4951,5191,4941,5041,066,6001,504
2012-03-131,4561,4961,4561,462893,7001,462
2012-03-121,4941,4961,4511,452811,6001,452
2012-03-091,4501,4831,4451,4771,526,3001,477
2012-03-081,3951,4201,3811,420537,0001,420
2012-03-071,3791,3901,3651,3691,010,6001,369
2012-03-061,4141,4271,3931,409866,9001,409
2012-03-051,3841,4031,3801,384408,6001,384
2012-03-021,3991,4051,3851,398880,4001,398
2012-03-011,4171,4171,3691,377644,5001,377
2012-02-291,4231,4381,4011,408914,0001,408
2012-02-281,3881,4241,3761,4231,072,3001,423
2012-02-271,4301,4531,4091,4271,243,0001,427
2012-02-241,3781,4361,3661,4291,339,2001,429
2012-02-231,3571,3781,3431,371859,8001,371
2012-02-221,3311,3531,3181,3531,159,6001,353
2012-02-211,3681,3781,3261,327949,8001,327
2012-02-201,3641,3881,3571,375986,0001,375
2012-02-171,3281,3611,3181,336924,5001,336
2012-02-161,2971,3121,2631,299993,3001,299
2012-02-151,3301,3301,2851,3111,352,6001,311
2012-02-141,2661,3131,2611,307774,4001,307
2012-02-131,2531,2741,2531,265262,9001,265
2012-02-101,2631,2711,2481,261479,4001,261
2012-02-091,2421,2631,2291,263642,4001,263
2012-02-081,2621,2681,2271,243974,4001,243
2012-02-071,2241,2601,2241,257639,5001,257
2012-02-061,2511,2591,2231,226649,2001,226
2012-02-031,2251,2361,2031,222482,7001,222
2012-02-021,2281,2411,2171,230630,6001,230
2012-02-011,1931,2411,1861,2361,180,2001,236
2012-01-311,1921,1961,1681,183394,3001,183
2012-01-301,1851,2031,1831,193381,8001,193
2012-01-271,1931,1961,1791,193296,5001,193
2012-01-261,1991,2111,1851,196686,7001,196
2012-01-251,1961,2151,1941,202597,0001,202
2012-01-241,2101,2111,1871,198654,2001,198
2012-01-231,1851,2121,1821,201848,9001,201
2012-01-201,1401,1961,1401,1931,091,9001,193
2012-01-191,1121,1261,1071,117645,3001,117
2012-01-181,1131,1271,0971,112486,6001,112
2012-01-171,0841,1151,0801,112604,9001,112
2012-01-161,1001,1001,0701,082688,5001,082
2012-01-131,1261,1311,1151,117431,5001,117
2012-01-121,1111,1231,0851,119901,3001,119
2012-01-111,1141,1291,0931,100686,2001,100
2012-01-101,1161,1371,1061,107687,0001,107
2012-01-061,1351,1371,1141,123643,3001,123
2012-01-051,1651,1651,1431,147487,0001,147
2012-01-041,1631,1751,1561,165668,1001,165

分割・併合履歴 ： なし